BRP Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	106.18	107.89	105.94	107.50	103.50	217,300
2023-06-13	103.03	105.75	102.52	105.55	101.62	481,100
2023-06-12	100.59	101.64	99.990	100.52	96.781	166,700
2023-06-09	101.95	102.84	100.72	100.82	97.070	125,300
2023-06-08	103.01	103.03	100.44	101.95	98.158	153,700
2023-06-07	102.55	104.26	102.16	103.21	99.371	382,200
2023-06-06	99.320	102.85	99.320	102.25	98.447	344,700
2023-06-05	98.890	100.00	97.530	99.370	95.674	184,600
2023-06-02	93.980	99.170	93.970	98.490	94.827	376,500
2023-06-01	95.990	95.990	91.320	95.130	91.592	557,600
2023-05-31	100.63	100.63	95.440	96.510	92.920	609,800
2023-05-30	100.89	101.22	99.580	99.770	96.059	153,100
2023-05-29	100.36	100.63	99.500	100.24	96.512	64,800
2023-05-26	99.950	100.79	99.400	100.10	96.377	202,200
2023-05-25	99.470	100.77	99.000	99.380	95.684	133,500
2023-05-24	100.21	100.35	97.910	98.880	95.202	143,100
2023-05-23	100.42	101.89	99.860	100.67	96.926	158,000
2023-05-19	103.82	103.82	100.43	100.52	96.781	114,500
2023-05-18	101.36	103.89	101.36	103.79	99.930	188,000
2023-05-17	97.930	101.27	97.930	101.06	97.301	196,200
2023-05-16	99.440	99.950	97.620	97.930	94.288	170,200
2023-05-15	99.270	100.67	98.950	99.850	96.136	143,100
2023-05-12	98.880	100.12	98.590	99.260	95.568	181,200
2023-05-11	98.740	99.290	98.590	98.770	95.096	115,600
2023-05-10	101.00	101.62	97.840	98.880	95.202	152,300
2023-05-09	99.510	100.51	99.120	100.37	96.637	121,700
2023-05-08	99.860	100.55	99.000	99.930	96.213	210,300
2023-05-05	98.320	99.480	97.260	99.210	95.520	241,600
2023-05-04	101.79	102.09	97.470	97.680	94.047	184,100
2023-05-03	102.58	104.55	101.51	101.71	97.927	117,800
2023-05-02	102.97	103.00	100.61	102.31	98.505	127,300
2023-05-01	101.64	104.07	101.64	102.86	99.034	128,100
2023-04-28	101.14	103.12	100.80	101.22	97.455	196,400
2023-04-27	99.950	102.34	99.950	102.02	98.226	134,200
2023-04-26	100.50	103.57	100.50	101.45	97.677	247,600
2023-04-25	103.38	104.05	100.60	100.85	97.099	155,100
2023-04-24	105.16	105.99	103.26	103.70	99.843	138,100
2023-04-21	103.87	106.06	103.36	105.16	101.25	233,200
2023-04-20	103.00	104.42	102.73	103.60	99.747	153,200
2023-04-19	102.77	104.87	102.77	103.75	99.891	171,300
2023-04-18	102.70	104.38	102.70	103.71	99.853	147,700
2023-04-17	102.63	103.27	100.23	103.00	99.169	154,800
2023-04-14	102.89	103.40	101.61	103.15	99.314	214,100
2023-04-13	100.56	103.29	100.56	102.28	98.476	269,700
2023-04-12	101.02	102.09	100.00	100.56	96.820	146,700
2023-04-11	98.880	101.27	98.880	100.70	96.955	184,000
2023-04-10	97.220	99.250	97.220	98.870	95.193	195,900
2023-04-06	96.220	97.730	96.220	97.370	93.749	296,900
2023-04-05	97.750	99.000	96.095	96.680	93.084	349,800
2023-04-04	102.27	103.00	96.900	98.210	94.557	287,900
2023-04-03	105.60	106.05	102.25	103.06	99.227	205,000
2023-03-31	104.78	107.15	104.38	105.76	101.83	312,100
2023-03-30	104.00	105.86	103.66	104.56	100.50	252,100
2023-03-29	100.34	103.75	100.34	103.19	99.181	173,000
2023-03-28	103.19	103.82	99.050	100.58	96.672	249,600
2023-03-27	104.26	105.33	102.11	103.69	99.662	265,000
2023-03-24	105.15	105.39	101.71	103.77	99.738	383,900
2023-03-23	113.36	113.97	104.72	105.00	100.92	462,300
2023-03-22	109.00	111.91	108.77	110.07	105.79	158,400
2023-03-21	108.43	110.34	107.84	108.77	104.54	106,500

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2500 CAD
2026-06-30	0.2500 CAD
2026-04-10	0.2500 CAD
2025-12-31	0.2150 CAD
2025-09-30	0.1500 CAD
2025-09-29	0.2150 CAD
2025-06-30	0.2150 CAD
2025-04-04	0.2150 CAD
2024-12-31	0.2100 CAD
2024-09-27	0.2100 CAD
2024-06-28	0.2100 CAD
2024-04-05	0.2100 CAD
2023-12-28	0.1800 CAD
2023-09-28	0.1800 CAD
2023-06-29	0.1800 CAD
2023-03-31	0.1800 CAD
2022-12-29	0.1600 CAD
2022-09-29	0.1200 CAD
2022-09-28	0.1600 CAD
2022-06-29	0.1600 CAD
2022-04-01	0.1600 CAD
2021-12-30	0.1300 CAD
2021-09-29	0.1100 CAD
2021-09-28	0.1300 CAD
2021-07-01	0.1000 CAD
2021-06-30	0.1300 CAD
2021-04-01	0.1300 CAD
2020-12-30	0.1100 CAD
2019-12-26	0.0800 CAD
2019-12-24	0.1000 CAD
2019-09-26	0.1000 CAD
2019-06-27	0.1000 CAD
2019-03-28	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.